Hong-Wei Electrical Industry & Co., Ltd. (4565.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 12:04PM CST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 143.50 | 144.00 | 143.50 | 144.00 | 144.00 | 6,920 |
| 28 June 2024 | 142.50 | 142.50 | 140.50 | 141.50 | 141.50 | 9,077 |
| 27 June 2024 | 141.50 | 143.50 | 140.50 | 140.50 | 140.50 | 49,146 |
| 26 June 2024 | 140.50 | 141.50 | 140.00 | 141.50 | 141.50 | 3,214 |
| 25 June 2024 | 138.00 | 140.50 | 138.00 | 140.00 | 140.00 | 6,473 |
| 24 June 2024 | 138.50 | 138.50 | 137.50 | 137.50 | 137.50 | 10,554 |
| 21 June 2024 | 140.00 | 140.50 | 135.50 | 137.50 | 137.50 | 64,655 |
| 20 June 2024 | 142.50 | 143.00 | 139.00 | 140.00 | 140.00 | 40,923 |
| 19 June 2024 | 147.00 | 147.00 | 141.50 | 143.50 | 143.50 | 92,119 |
| 19 June 2024 | 3 Dividend | |||||
| 18 June 2024 | 147.00 | 149.50 | 145.50 | 148.50 | 145.50 | 197,502 |
| 17 June 2024 | 147.00 | 148.50 | 146.00 | 147.00 | 144.03 | 119,041 |
| 14 June 2024 | 149.00 | 151.00 | 147.50 | 150.00 | 146.97 | 28,496 |
| 13 June 2024 | 151.50 | 153.00 | 147.50 | 148.00 | 145.01 | 50,148 |
| 12 June 2024 | 148.00 | 151.50 | 147.00 | 151.50 | 148.44 | 38,183 |
| 11 June 2024 | 150.50 | 150.50 | 145.00 | 149.00 | 145.99 | 60,717 |
| 07 June 2024 | 150.00 | 153.50 | 147.50 | 151.00 | 147.95 | 101,525 |
| 06 June 2024 | 144.00 | 150.00 | 143.50 | 147.50 | 144.52 | 81,189 |
| 05 June 2024 | 142.50 | 145.50 | 142.50 | 143.00 | 140.11 | 14,984 |
| 04 June 2024 | 145.50 | 146.50 | 141.50 | 145.00 | 142.07 | 58,542 |
| 03 June 2024 | 138.50 | 140.00 | 138.00 | 140.00 | 137.17 | 34,160 |
| 31 May 2024 | 135.00 | 139.00 | 135.00 | 137.50 | 134.72 | 73,318 |
| 30 May 2024 | 135.00 | 137.00 | 133.50 | 134.50 | 131.78 | 65,150 |
| 29 May 2024 | 137.50 | 138.50 | 136.50 | 137.00 | 134.23 | 41,599 |
| 28 May 2024 | 142.00 | 142.00 | 136.50 | 138.50 | 135.70 | 102,127 |
| 27 May 2024 | 140.50 | 144.50 | 139.50 | 141.00 | 138.15 | 63,158 |
| 24 May 2024 | 143.50 | 143.50 | 139.50 | 140.50 | 137.66 | 49,826 |
| 23 May 2024 | 146.50 | 147.00 | 139.50 | 142.50 | 139.62 | 72,113 |
| 22 May 2024 | 150.50 | 152.00 | 144.00 | 145.50 | 142.56 | 150,218 |
| 21 May 2024 | 158.00 | 158.50 | 150.00 | 151.50 | 148.44 | 220,696 |
| 20 May 2024 | 154.50 | 160.00 | 146.00 | 151.50 | 148.44 | 244,672 |
| 17 May 2024 | 136.00 | 143.00 | 136.00 | 142.00 | 139.13 | 172,045 |
| 16 May 2024 | 130.00 | 134.50 | 130.00 | 133.50 | 130.80 | 65,674 |
| 15 May 2024 | 129.00 | 135.00 | 129.00 | 131.50 | 128.84 | 64,045 |
| 14 May 2024 | 131.00 | 131.00 | 127.00 | 128.50 | 125.90 | 153,354 |
| 13 May 2024 | 137.50 | 137.50 | 130.00 | 131.50 | 128.84 | 97,169 |
| 10 May 2024 | 137.50 | 139.00 | 135.50 | 138.00 | 135.21 | 54,805 |
| 09 May 2024 | 140.00 | 140.00 | 136.50 | 137.00 | 134.23 | 88,609 |
| 08 May 2024 | 144.00 | 144.00 | 138.00 | 140.50 | 137.66 | 92,078 |
| 07 May 2024 | 140.00 | 140.00 | 135.00 | 137.00 | 134.23 | 89,141 |
| 06 May 2024 | 130.00 | 140.00 | 129.50 | 140.00 | 137.17 | 262,109 |
| 03 May 2024 | 129.00 | 130.00 | 127.00 | 130.00 | 127.37 | 106,445 |
| 02 May 2024 | 131.50 | 132.00 | 127.50 | 128.00 | 125.41 | 57,354 |
| 30 Apr 2024 | 129.00 | 132.50 | 127.50 | 130.00 | 127.37 | 50,701 |
| 29 Apr 2024 | 133.00 | 134.00 | 124.50 | 128.50 | 125.90 | 106,542 |
| 26 Apr 2024 | 138.00 | 138.50 | 129.50 | 134.00 | 131.29 | 182,865 |
| 25 Apr 2024 | 130.00 | 142.50 | 129.50 | 136.50 | 133.74 | 249,298 |
| 24 Apr 2024 | 124.50 | 134.50 | 123.00 | 129.50 | 126.88 | 140,944 |
| 23 Apr 2024 | 119.00 | 125.00 | 119.00 | 123.00 | 120.52 | 83,094 |
| 22 Apr 2024 | 125.50 | 125.50 | 116.00 | 120.50 | 118.07 | 145,192 |
| 19 Apr 2024 | 120.50 | 130.00 | 119.50 | 125.00 | 122.47 | 135,269 |
| 18 Apr 2024 | 114.00 | 125.00 | 114.00 | 124.00 | 121.49 | 141,028 |
| 17 Apr 2024 | 112.50 | 116.50 | 112.50 | 116.50 | 114.15 | 28,882 |
| 16 Apr 2024 | 114.50 | 116.00 | 111.50 | 113.50 | 111.21 | 33,253 |
| 15 Apr 2024 | 110.00 | 116.50 | 109.50 | 115.50 | 113.17 | 120,435 |
| 12 Apr 2024 | 106.00 | 110.00 | 106.00 | 110.00 | 107.78 | 50,380 |
| 11 Apr 2024 | 105.50 | 108.00 | 104.50 | 105.50 | 103.37 | 23,520 |
| 10 Apr 2024 | 105.50 | 105.50 | 105.00 | 105.50 | 103.37 | 3,223 |
| 09 Apr 2024 | 105.00 | 105.50 | 105.00 | 105.50 | 103.37 | 1,051 |
| 08 Apr 2024 | 107.00 | 107.00 | 103.50 | 106.00 | 103.86 | 42,630 |
| 03 Apr 2024 | 105.00 | 110.00 | 105.00 | 105.00 | 102.88 | 38,281 |
| 02 Apr 2024 | 101.50 | 104.00 | 101.50 | 104.00 | 101.90 | 43,960 |
| 01 Apr 2024 | 104.50 | 104.50 | 103.00 | 103.00 | 100.92 | 4,010 |
| 29 Mar 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 102.88 | 2,041 |
| 28 Mar 2024 | 101.50 | 106.50 | 101.50 | 105.50 | 103.37 | 18,581 |
| 27 Mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 99.45 | 2,733 |
| 26 Mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 97.39 | - |
| 25 Mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 97.39 | - |
| 22 Mar 2024 | 99.00 | 102.00 | 99.00 | 99.40 | 97.39 | 17,195 |
| 21 Mar 2024 | 97.30 | 98.90 | 97.30 | 98.90 | 96.90 | 4,723 |
| 20 Mar 2024 | 98.00 | 98.30 | 95.00 | 98.00 | 96.02 | 30,922 |
| 19 Mar 2024 | 99.60 | 100.00 | 98.50 | 99.50 | 97.49 | 17,752 |
| 18 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.92 | - |
| 15 Mar 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 100.92 | 9,870 |
| 14 Mar 2024 | 102.50 | 104.00 | 102.00 | 103.00 | 100.92 | 41,676 |
| 13 Mar 2024 | 105.00 | 105.00 | 102.50 | 103.00 | 100.92 | 26,115 |
| 12 Mar 2024 | 105.50 | 105.50 | 102.50 | 103.00 | 100.92 | 25,750 |
| 11 Mar 2024 | 100.50 | 109.00 | 100.50 | 105.50 | 103.37 | 68,760 |
| 08 Mar 2024 | 100.00 | 100.50 | 96.30 | 100.50 | 98.47 | 67,234 |
| 07 Mar 2024 | 94.80 | 99.90 | 94.50 | 99.30 | 97.29 | 33,447 |
| 06 Mar 2024 | 93.60 | 95.50 | 93.60 | 94.40 | 92.49 | 21,175 |
| 05 Mar 2024 | 92.50 | 94.90 | 92.40 | 93.50 | 91.61 | 14,887 |
| 04 Mar 2024 | 88.00 | 90.30 | 87.30 | 90.30 | 88.48 | 200,100 |
| 01 Mar 2024 | 87.20 | 87.90 | 86.40 | 86.40 | 84.65 | 51,153 |
| 29 Feb 2024 | 87.40 | 87.60 | 87.30 | 87.30 | 85.54 | 22,100 |
| 27 Feb 2024 | 87.50 | 87.80 | 87.40 | 87.80 | 86.03 | 17,003 |
| 26 Feb 2024 | 87.80 | 88.10 | 87.50 | 87.80 | 86.03 | 79,400 |
| 23 Feb 2024 | 88.10 | 88.80 | 87.50 | 87.50 | 85.73 | 80,755 |
| 22 Feb 2024 | 87.90 | 88.50 | 87.10 | 88.00 | 86.22 | 87,157 |
| 21 Feb 2024 | 87.10 | 89.30 | 86.70 | 87.40 | 85.63 | 18,854 |
| 20 Feb 2024 | 87.30 | 87.70 | 87.30 | 87.40 | 85.63 | 7,000 |
| 19 Feb 2024 | 86.50 | 87.40 | 86.50 | 86.60 | 84.85 | 1,603 |
| 16 Feb 2024 | 87.10 | 87.60 | 86.00 | 87.20 | 85.44 | 16,020 |
| 15 Feb 2024 | 87.30 | 88.30 | 87.20 | 87.60 | 85.83 | 23,286 |
| 05 Feb 2024 | 86.00 | 88.00 | 86.00 | 87.00 | 85.24 | 35,416 |
| 02 Feb 2024 | 82.00 | 82.00 | 81.70 | 81.70 | 80.05 | 9,500 |
| 01 Feb 2024 | 81.20 | 81.50 | 81.10 | 81.10 | 79.46 | 11,503 |
| 31 Jan 2024 | 81.00 | 81.00 | 80.00 | 80.70 | 79.07 | 10,000 |
| 30 Jan 2024 | 80.30 | 80.50 | 79.80 | 80.30 | 78.68 | 21,080 |
| 29 Jan 2024 | 79.60 | 80.50 | 79.60 | 80.00 | 78.38 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.